Enjin Coin Historical Data - ENJUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Enjin Coin (Cryptocurrency:ENJUST)
Enjin Coin (Cryptocurrency:ENJUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Enjin Coin	ENJUST	Crypto	421,791,582	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0141	4.96%	0.2985	0.2969	0.2986

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.2844	0.2986	0.27919	0.2844	0.15105 - 0.6867

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	05:42:51	450.00	0.2987	UST

Price x Volume	Volume	Base Symbol	Related Pairs
6,219,416.57	21,508,548.52	ENJ	ENJEUR	ENJGBP	ENJBTC

ENJUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.2902	0.3009	0.2675	13,663,145.73	0.0083	2.86%
1 Month	0.3225	0.3598	0.2675	13,912,836.85	-0.024	-7.44%
3 Months	0.3434	0.6867	0.260	25,748,173.20	-0.0449	-13.08%
6 Months	0.2699	0.6867	0.247	21,144,901.42	0.0286	10.60%
1 Year	0.3368	0.6867	0.15105	16,490,887.31	-0.0383	-11.37%
3 Years	2.14	4.85	0.15105	22,130,596.79	-1.84	-86.05%
5 Years	1.61	4.85	0.15105	25,199,818.38	-1.31	-81.46%

ENJUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 May 2024	0.2816	0.00179	0.64%	0.27941	0.2901	0.2695	27,112,875.00
14 May 2024	0.27981	-0.00059	-0.21%	0.281	0.2874	0.2675	19,872,995.00
13 May 2024	0.2804	-0.00256	-0.90%	0.28301	0.2876	0.2792	5,760,159.00
12 May 2024	0.28296	-0.00073	-0.26%	0.28363	0.2893	0.28069	5,424,440.00
11 May 2024	0.28369	-0.01191	-4.03%	0.2959	0.3009	0.2799	11,304,050.00
10 May 2024	0.2956	0.01381	4.90%	0.2823	0.2992	0.27496	10,446,029.00
09 May 2024	0.28179	-0.00911	-3.13%	0.2902	0.29162	0.2793	15,721,468.00
08 May 2024	0.2909	-0.01002	-3.33%	0.3003	0.3069	0.28946	11,717,130.00
07 May 2024	0.30092	-0.00708	-2.30%	0.3086	0.3184	0.2994	13,532,356.00
06 May 2024	0.308	0.001	0.33%	0.3071	0.3115	0.2986	10,622,301.00
05 May 2024	0.307	-0.0024	-0.78%	0.30856	0.3125	0.3054	9,296,770.00
04 May 2024	0.3094	0.0066	2.18%	0.3022	0.318	0.2947	11,959,931.00
03 May 2024	0.3028	0.00889	3.02%	0.29379	0.3063	0.2865	11,203,670.00
02 May 2024	0.29391	0.00912	3.20%	0.285	0.2987	0.2691	17,897,370.00
01 May 2024	0.28479	-0.01681	-5.57%	0.3016	0.3049	0.2742	19,482,818.00
30 Apr 2024	0.3016	-0.0021	-0.69%	0.3032	0.3094	0.2932	24,363,563.00
29 Apr 2024	0.3037	-0.0141	-4.44%	0.3169	0.340	0.3006	23,859,154.00
28 Apr 2024	0.3178	-0.01159	-3.52%	0.32961	0.349	0.3125	14,804,633.00
27 Apr 2024	0.32939	-0.0091	-2.69%	0.33801	0.3403	0.3243	9,804,563.00
26 Apr 2024	0.33849	0.00719	2.17%	0.3314	0.343	0.3224	8,776,350.00
25 Apr 2024	0.3313	-0.01669	-4.80%	0.3476	0.3598	0.3271	15,694,862.00
24 Apr 2024	0.34799	-0.00122	-0.35%	0.3487	0.3544	0.3405	11,093,234.00
23 Apr 2024	0.34921	0.00796	2.33%	0.3415	0.3573	0.3388	11,163,409.00
22 Apr 2024	0.34125	-0.01191	-3.37%	0.3535	0.35519	0.33151	10,906,957.00
21 Apr 2024	0.35316	0.02185	6.60%	0.33181	0.3549	0.3282	10,651,970.00
20 Apr 2024	0.33131	0.00511	1.57%	0.3269	0.346	0.2988	17,305,446.00
19 Apr 2024	0.3262	0.00946	2.99%	0.31771	0.3292	0.309843	12,151,258.00
18 Apr 2024	0.31674	-0.00526	-1.63%	0.3225	0.3267	0.300	17,629,657.00
17 Apr 2024	0.322	0.0059	1.87%	0.3166	0.3274	0.303	17,616,262.00
16 Apr 2024	0.3161	-0.02179	-6.45%	0.3337	0.35191	0.3057	21,369,611.00
15 Apr 2024	0.33789	0.02809	9.07%	0.3082	0.3415	0.294	41,986,513.00
14 Apr 2024	0.3098	-0.05231	-14.45%	0.3615	0.36171	0.260	75,348,411.00

Allianzim US Large Cap B...

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions